ハマキョウレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 3,110 | 3,135 | 3,075 | 3,110 | -40 | -1.3% | 39,300 |
| 2021/04/20 | 3,220 | 3,220 | 3,150 | 3,150 | -65 | -2% | 31,500 |
| 2021/04/19 | 3,210 | 3,250 | 3,205 | 3,215 | +5 | +0.2% | 19,100 |
| 2021/04/16 | 3,265 | 3,265 | 3,210 | 3,210 | -35 | -1.1% | 11,600 |
| 2021/04/15 | 3,265 | 3,320 | 3,230 | 3,245 | -35 | -1.1% | 25,500 |
| 2021/04/14 | 3,275 | 3,285 | 3,240 | 3,280 | +10 | +0.3% | 36,100 |
| 2021/04/13 | 3,185 | 3,300 | 3,180 | 3,270 | +100 | +3.2% | 46,700 |
| 2021/04/12 | 3,125 | 3,200 | 3,125 | 3,170 | +60 | +1.9% | 35,900 |
| 2021/04/09 | 3,105 | 3,130 | 3,080 | 3,110 | -15 | -0.5% | 54,100 |
| 2021/04/08 | 3,200 | 3,200 | 3,120 | 3,125 | -95 | -3% | 39,400 |
| 2021/04/07 | 3,205 | 3,235 | 3,200 | 3,220 | +5 | +0.2% | 17,800 |
| 2021/04/06 | 3,290 | 3,300 | 3,195 | 3,215 | -75 | -2.3% | 39,100 |
| 2021/04/05 | 3,275 | 3,320 | 3,265 | 3,290 | ±0 | ±0% | 23,900 |
| 2021/04/02 | 3,320 | 3,320 | 3,255 | 3,290 | +35 | +1.1% | 18,300 |
| 2021/04/01 | 3,245 | 3,270 | 3,230 | 3,255 | +10 | +0.3% | 28,600 |
| 2021/03/31 | 3,295 | 3,310 | 3,245 | 3,245 | -105 | -3.1% | 39,400 |
| 2021/03/30 | 3,410 | 3,425 | 3,325 | 3,350 | -100 | -2.9% | 29,000 |
| 2021/03/29 | 3,505 | 3,505 | 3,395 | 3,450 | +15 | +0.4% | 49,200 |
| 2021/03/26 | 3,465 | 3,465 | 3,390 | 3,435 | +10 | +0.3% | 33,000 |
| 2021/03/25 | 3,355 | 3,450 | 3,355 | 3,425 | +70 | +2.1% | 24,200 |
| 2021/03/24 | 3,440 | 3,450 | 3,345 | 3,355 | -140 | -4% | 33,500 |
| 2021/03/23 | 3,480 | 3,505 | 3,445 | 3,495 | -5 | -0.1% | 28,700 |
| 2021/03/22 | 3,480 | 3,530 | 3,445 | 3,500 | +5 | +0.1% | 46,100 |
| 2021/03/19 | 3,530 | 3,540 | 3,490 | 3,495 | -40 | -1.1% | 58,800 |
| 2021/03/18 | 3,555 | 3,560 | 3,500 | 3,535 | ±0 | ±0% | 36,600 |
| 2021/03/17 | 3,535 | 3,540 | 3,495 | 3,535 | -5 | -0.1% | 32,300 |
| 2021/03/16 | 3,475 | 3,545 | 3,455 | 3,540 | +65 | +1.9% | 61,300 |
| 2021/03/15 | 3,385 | 3,495 | 3,380 | 3,475 | +35 | +1% | 49,800 |
| 2021/03/12 | 3,420 | 3,450 | 3,400 | 3,440 | +30 | +0.9% | 46,200 |
| 2021/03/11 | 3,335 | 3,425 | 3,325 | 3,410 | +105 | +3.2% | 39,000 |
| 2021/03/10 | 3,315 | 3,335 | 3,290 | 3,305 | -45 | -1.3% | 35,000 |
| 2021/03/09 | 3,365 | 3,365 | 3,315 | 3,350 | +45 | +1.4% | 38,300 |
| 2021/03/08 | 3,295 | 3,345 | 3,280 | 3,305 | +5 | +0.2% | 39,100 |
| 2021/03/05 | 3,270 | 3,300 | 3,210 | 3,300 | +20 | +0.6% | 37,700 |
| 2021/03/04 | 3,230 | 3,280 | 3,230 | 3,280 | +10 | +0.3% | 22,800 |
| 2021/03/03 | 3,230 | 3,270 | 3,205 | 3,270 | +30 | +0.9% | 24,400 |
| 2021/03/02 | 3,250 | 3,255 | 3,200 | 3,240 | -5 | -0.2% | 44,100 |
| 2021/03/01 | 3,170 | 3,245 | 3,170 | 3,245 | +75 | +2.4% | 27,800 |
| 2021/02/26 | 3,240 | 3,240 | 3,170 | 3,170 | -100 | -3.1% | 43,200 |
| 2021/02/25 | 3,250 | 3,275 | 3,225 | 3,270 | +75 | +2.3% | 38,800 |
| 2021/02/24 | 3,320 | 3,330 | 3,185 | 3,195 | -150 | -4.5% | 59,400 |
| 2021/02/22 | 3,320 | 3,370 | 3,320 | 3,345 | +60 | +1.8% | 46,800 |
| 2021/02/19 | 3,255 | 3,315 | 3,240 | 3,285 | +65 | +2% | 76,100 |
| 2021/02/18 | 3,260 | 3,260 | 3,200 | 3,220 | -15 | -0.5% | 24,400 |
| 2021/02/17 | 3,215 | 3,265 | 3,205 | 3,235 | +15 | +0.5% | 27,900 |
| 2021/02/16 | 3,320 | 3,320 | 3,220 | 3,220 | -35 | -1.1% | 32,200 |
| 2021/02/15 | 3,210 | 3,260 | 3,190 | 3,255 | +80 | +2.5% | 39,500 |
| 2021/02/12 | 3,225 | 3,230 | 3,160 | 3,175 | -70 | -2.2% | 60,100 |
| 2021/02/10 | 3,300 | 3,300 | 3,235 | 3,245 | -55 | -1.7% | 48,500 |
| 2021/02/09 | 3,370 | 3,370 | 3,265 | 3,300 | -70 | -2.1% | 68,600 |
1051～
1100
件表示中 / 5994件
類似銘柄と比較する
現在ご覧いただいている「ハマキョウ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハマキョウ | 151,000円 | +4.3% | +5.0% | 2.57% | 11.89倍 | 1.25倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| 富士急 | 217,000円 | +5.0% | +4.0% | 1.38% | 21.74倍 | 3.23倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| サカイ引越 | 277,200円 | +3.7% | +1.7% | 3.54% | 12.64倍 | 1.17倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| ゼ ロ | 338,000円 | +3.0% | +63.8% | 4.09% | 7.98倍 | 1.42倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| 神奈交 | 371,500円 | +1.3% | -40.0% | 2.42% | 18.09倍 | 0.79倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
